Uber Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1,375.81 | 1,388.00 | 1,360.00 | 1,381.60 | 1,381.60 | 561 |
| 2024-03-01 | 1,360.00 | 1,382.63 | 1,359.00 | 1,375.81 | 1,375.81 | 1,745 |
| 2024-02-29 | 1,333.44 | 1,350.00 | 1,333.44 | 1,350.00 | 1,350.00 | 2,140 |
| 2024-02-28 | 1,343.00 | 1,343.00 | 1,329.11 | 1,331.00 | 1,331.00 | 13,241 |
| 2024-02-27 | 1,345.00 | 1,360.00 | 1,330.08 | 1,340.52 | 1,340.52 | 12,361 |
| 2024-02-26 | 1,330.49 | 1,333.00 | 1,327.00 | 1,333.00 | 1,333.00 | 318 |
| 2024-02-23 | 1,345.00 | 1,346.89 | 1,336.90 | 1,339.00 | 1,339.00 | 4,190 |
| 2024-02-22 | 1,350.38 | 1,350.38 | 1,328.86 | 1,339.00 | 1,339.00 | 69 |
| 2024-02-21 | 1,319.35 | 1,319.35 | 1,296.70 | 1,297.18 | 1,297.18 | 8,123 |
| 2024-02-20 | 1,329.00 | 1,329.00 | 1,293.50 | 1,303.28 | 1,303.28 | 12,802 |
| 2024-02-19 | 1,337.00 | 1,337.00 | 1,299.99 | 1,300.00 | 1,300.00 | 238 |
| 2024-02-16 | 1,371.01 | 1,371.01 | 1,335.00 | 1,337.83 | 1,337.83 | 4,632 |
| 2024-02-15 | 1,350.00 | 1,397.99 | 1,338.01 | 1,385.55 | 1,385.55 | 1,978 |
| 2024-02-14 | 1,258.00 | 1,350.00 | 1,258.00 | 1,344.83 | 1,344.83 | 11,403 |
| 2024-02-13 | 1,169.53 | 1,193.79 | 1,169.53 | 1,183.06 | 1,183.06 | 3,096 |
| 2024-02-12 | 1,214.20 | 1,214.20 | 1,177.00 | 1,178.65 | 1,178.65 | 413 |
| 2024-02-09 | 1,224.70 | 1,230.00 | 1,197.57 | 1,209.02 | 1,209.02 | 3,034 |
| 2024-02-08 | 1,230.00 | 1,245.00 | 1,220.31 | 1,226.17 | 1,226.17 | 8,450 |
| 2024-02-07 | 1,201.00 | 1,221.25 | 1,170.00 | 1,204.33 | 1,204.33 | 3,656 |
| 2024-02-06 | 1,180.00 | 1,204.60 | 1,170.00 | 1,201.22 | 1,201.22 | 8,891 |
| 2024-02-02 | 1,137.60 | 1,169.98 | 1,131.91 | 1,169.98 | 1,169.98 | 2,383 |
| 2024-02-01 | 1,136.00 | 1,140.00 | 1,126.90 | 1,140.00 | 1,140.00 | 343 |
| 2024-01-31 | 1,117.54 | 1,133.00 | 1,117.54 | 1,121.00 | 1,121.00 | 1,876 |
| 2024-01-30 | 1,157.32 | 1,157.32 | 1,138.08 | 1,149.18 | 1,149.18 | 2,285 |
| 2024-01-29 | 1,130.00 | 1,156.64 | 1,130.00 | 1,152.00 | 1,152.00 | 928 |
| 2024-01-26 | 1,119.61 | 1,126.14 | 1,119.61 | 1,126.14 | 1,126.14 | 58 |
| 2024-01-25 | 1,098.00 | 1,136.50 | 1,098.00 | 1,135.00 | 1,135.00 | 903 |
| 2024-01-24 | 1,102.00 | 1,104.50 | 1,089.00 | 1,097.10 | 1,097.10 | 1,483 |
| 2024-01-23 | 1,114.75 | 1,114.75 | 1,107.34 | 1,111.75 | 1,111.75 | 127 |
| 2024-01-22 | 1,105.40 | 1,111.00 | 1,102.91 | 1,111.00 | 1,111.00 | 3,437 |
| 2024-01-19 | 1,110.00 | 1,116.29 | 1,109.01 | 1,109.01 | 1,109.01 | 646 |
| 2024-01-18 | 1,100.00 | 1,116.30 | 1,100.00 | 1,106.42 | 1,106.42 | 11,819 |
| 2024-01-17 | 1,088.00 | 1,088.87 | 1,072.02 | 1,084.90 | 1,084.90 | 1,437 |
| 2024-01-16 | 1,085.00 | 1,095.00 | 1,085.00 | 1,091.22 | 1,091.22 | 3,405 |
| 2024-01-15 | 1,057.30 | 1,057.30 | 1,053.08 | 1,053.08 | 1,053.08 | 15 |
| 2024-01-12 | 1,078.00 | 1,090.00 | 1,069.26 | 1,070.10 | 1,070.10 | 4,382 |
| 2024-01-11 | 1,066.00 | 1,078.00 | 1,059.99 | 1,070.01 | 1,070.01 | 5,415 |
| 2024-01-10 | 1,035.00 | 1,061.00 | 1,035.00 | 1,059.99 | 1,059.99 | 5,875 |
| 2024-01-09 | 996.00 | 1,026.77 | 996.00 | 1,023.55 | 1,023.55 | 1,936 |
| 2024-01-08 | 987.00 | 992.60 | 987.00 | 991.94 | 991.94 | 10,787 |
| 2024-01-05 | 987.94 | 987.94 | 965.67 | 965.67 | 965.67 | 1,612 |
| 2024-01-04 | 997.80 | 1,000.00 | 986.88 | 986.88 | 986.88 | 834 |
| 2024-01-03 | 980.00 | 1,000.72 | 980.00 | 992.00 | 992.00 | 1,584 |
| 2024-01-02 | 1,030.00 | 1,030.00 | 988.00 | 988.01 | 988.01 | 1,494 |
| 2023-12-29 | 1,052.71 | 1,052.71 | 1,037.43 | 1,045.90 | 1,045.90 | 626 |
| 2023-12-28 | 1,071.00 | 1,071.45 | 1,069.30 | 1,070.88 | 1,070.88 | 6,138 |
| 2023-12-27 | 1,056.43 | 1,073.66 | 1,055.05 | 1,070.00 | 1,070.00 | 1,776 |
| 2023-12-26 | 1,046.00 | 1,051.00 | 1,042.56 | 1,050.00 | 1,050.00 | 889 |
| 2023-12-22 | 1,048.56 | 1,055.59 | 1,043.00 | 1,046.54 | 1,046.54 | 6,513 |
| 2023-12-21 | 1,041.53 | 1,050.69 | 1,041.53 | 1,044.98 | 1,044.98 | 544 |
| 2023-12-20 | 1,054.78 | 1,062.04 | 1,045.00 | 1,049.00 | 1,049.00 | 7,269 |
| 2023-12-19 | 1,062.60 | 1,065.25 | 1,054.52 | 1,056.52 | 1,056.52 | 736 |
| 2023-12-18 | 1,070.00 | 1,070.00 | 1,058.71 | 1,058.72 | 1,058.72 | 4,713 |
| 2023-12-15 | 1,062.50 | 1,087.08 | 1,059.85 | 1,087.00 | 1,087.00 | 2,272 |
| 2023-12-14 | 1,070.00 | 1,078.80 | 1,049.75 | 1,071.50 | 1,071.50 | 6,147 |
| 2023-12-13 | 1,085.00 | 1,085.00 | 1,062.77 | 1,064.00 | 1,064.00 | 2,101 |
| 2023-12-11 | 1,090.00 | 1,096.00 | 1,066.41 | 1,086.00 | 1,086.00 | 1,937 |
| 2023-12-08 | 1,069.97 | 1,085.99 | 1,069.10 | 1,072.00 | 1,072.00 | 3,203 |
| 2023-12-07 | 1,033.74 | 1,068.54 | 1,033.74 | 1,063.97 | 1,063.97 | 3,495 |
| 2023-12-06 | 1,019.33 | 1,030.00 | 1,019.33 | 1,025.02 | 1,025.02 | 1,186 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.